Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alumina Ltd ADR (OP: AWCMY )

4.505 -0.030 (-0.66%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 4.450 4.460 4.410 4.450 32,340 +0.07(+1.60%)
Sep 29, 2016 4.390 4.460 4.380 4.380 14,626 -0.02(-0.45%)
Sep 28, 2016 4.350 4.402 4.310 4.400 15,220 +0.19(+4.51%)
Sep 27, 2016 4.138 4.210 4.138 4.210 3,229 -0.01(-0.24%)
Sep 26, 2016 4.210 4.220 4.210 4.220 4,912 -0.04(-0.94%)
Sep 23, 2016 4.260 4.260 4.260 4.260 155 -0.01(-0.23%)
Sep 22, 2016 4.290 4.290 4.262 4.270 28,927 +0.10(+2.40%)
Sep 21, 2016 4.110 4.180 4.110 4.170 53,375 +0.18(+4.51%)
Sep 20, 2016 4.065 4.065 3.980 3.990 9,013 +0.02(+0.50%)
Sep 19, 2016 4.010 4.010 3.950 3.970 4,116 +0.07(+1.79%)
Sep 16, 2016 3.920 3.930 3.890 3.900 13,572 +0.01(+0.26%)
Sep 15, 2016 3.890 3.890 3.890 3.890 573 -0.03(-0.77%)
Sep 14, 2016 3.960 3.960 3.890 3.920 4,417 +0.00(+0.00%)
Sep 13, 2016 4.110 4.110 3.900 3.920 23,597 -0.14(-3.45%)
Sep 12, 2016 3.990 4.060 3.990 4.060 1,119 -0.04(-0.98%)
Sep 09, 2016 4.130 4.130 4.100 4.100 907 -0.08(-1.80%)
Sep 08, 2016 4.180 4.210 4.175 4.175 3,750 -0.12(-2.91%)
Sep 07, 2016 4.300 4.300 4.300 4.300 2,587 -0.06(-1.38%)
Sep 06, 2016 4.326 4.370 4.326 4.360 15,970 +0.23(+5.57%)
Sep 02, 2016 4.130 4.130 4.130 0 +0.28(+7.14%)
Sep 01, 2016 3.880 3.880 3.855 3.855 19,732 -0.18(-4.34%)
Aug 31, 2016 4.040 4.060 4.030 4.030 4,655 -0.07(-1.71%)
Aug 30, 2016 4.069 4.100 4.069 4.100 6,069 +0.05(+1.23%)
Aug 29, 2016 4.020 4.060 4.020 4.050 6,047 -0.09(-2.17%)
Aug 26, 2016 4.290 4.290 4.140 4.140 10,771 +0.02(+0.49%)
Aug 25, 2016 4.100 4.129 4.100 4.120 5,164 +0.05(+1.23%)
Aug 24, 2016 4.070 4.085 4.070 4.070 481 -0.03(-0.73%)
Aug 23, 2016 4.080 4.150 4.080 4.100 6,571 +0.07(+1.74%)
Aug 22, 2016 4.023 4.030 4.023 4.030 4,137 -0.09(-2.18%)
Aug 19, 2016 4.080 4.120 4.080 4.120 11,303 -0.05(-1.20%)
Aug 18, 2016 4.170 4.170 4.130 4.170 13,157 +0.11(+2.71%)
Aug 17, 2016 4.030 4.060 4.030 4.060 3,728 +0.01(+0.25%)
Aug 16, 2016 4.140 4.140 4.030 4.050 26,167 +0.04(+1.12%)
Aug 15, 2016 4.000 4.010 4.000 4.005 2,081 -0.01(-0.37%)
Aug 12, 2016 4.000 4.040 4.000 4.020 3,057 -0.07(-1.71%)
Aug 11, 2016 4.060 4.100 4.060 4.090 7,221 +0.03(+0.74%)
Aug 10, 2016 4.040 4.084 4.040 4.060 3,670 -0.02(-0.49%)
Aug 09, 2016 4.060 4.110 4.060 4.080 4,468 -0.08(-1.92%)
Aug 08, 2016 4.140 4.170 4.140 4.160 2,578 +0.03(+0.60%)
Aug 05, 2016 4.120 4.140 4.110 4.135 12,939 +0.01(+0.36%)
Aug 04, 2016 4.135 4.135 4.090 4.120 6,871 +0.11(+2.74%)
Aug 03, 2016 3.990 4.010 3.990 4.010 11,537 +0.02(+0.50%)
Aug 02, 2016 3.974 3.990 3.970 3.990 7,812 -0.02(-0.50%)
Aug 01, 2016 4.070 4.070 4.010 4.010 5,383 +0.01(+0.25%)
Jul 29, 2016 3.940 4.000 3.940 4.000 5,435 +0.02(+0.50%)
Jul 28, 2016 3.990 3.990 3.930 3.980 2,368 -0.01(-0.25%)
Jul 27, 2016 3.980 4.010 3.940 3.990 28,866 +0.13(+3.37%)
Jul 26, 2016 3.860 3.870 3.830 3.860 23,475 +0.00(+0.00%)
Jul 25, 2016 3.910 3.910 3.860 3.860 7,883 -0.14(-3.50%)
Jul 22, 2016 4.005 4.010 4.000 4.000 1,248 -0.00(-0.12%)
Jul 21, 2016 4.010 4.020 4.005 4.005 5,580 -0.05(-1.35%)
Jul 20, 2016 4.070 4.090 4.060 4.060 8,897 -0.12(-2.87%)
Jul 19, 2016 4.160 4.180 4.130 4.180 34,279 -0.20(-4.57%)
Jul 18, 2016 4.310 4.400 4.310 4.380 4,312 -0.02(-0.45%)
Jul 15, 2016 4.340 4.410 4.340 4.400 25,338 +0.06(+1.33%)
Jul 14, 2016 4.350 4.360 4.330 4.342 30,674 +0.02(+0.52%)
Jul 13, 2016 4.320 4.332 4.310 4.320 103,586 +0.06(+1.41%)
Jul 12, 2016 4.240 4.280 4.240 4.260 23,842 +0.08(+1.91%)
Jul 11, 2016 4.174 4.200 4.160 4.180 18,993 +0.19(+4.76%)
Jul 08, 2016 3.950 4.010 3.950 3.990 22,449 +0.13(+3.37%)
Jul 07, 2016 3.900 3.900 3.860 3.860 9,690 -0.05(-1.28%)
Jul 05, 2016 3.930 3.940 3.910 3.910 2,273 -0.06(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.